Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	65.62	66.41	64.62	65.25	1,672,080	-0.10(-0.15%)
Jun 28, 2007	66.69	67.79	65.32	65.35	1,547,153	-1.43(-2.14%)
Jun 27, 2007	64.52	67.14	64.22	66.78	2,014,014	+1.77(+2.73%)
Jun 26, 2007	65.00	66.53	64.59	65.01	2,436,638	+0.34(+0.52%)
Jun 25, 2007	66.37	66.97	64.02	64.67	2,505,367	-2.04(-3.06%)
Jun 22, 2007	66.53	67.56	66.41	66.71	1,498,549	-0.27(-0.40%)
Jun 21, 2007	68.00	68.20	65.74	66.98	2,158,876	-1.23(-1.80%)
Jun 20, 2007	70.32	70.33	68.12	68.20	1,230,470	-1.86(-2.65%)
Jun 19, 2007	70.76	70.98	69.79	70.06	1,196,295	-0.92(-1.29%)
Jun 18, 2007	72.74	72.81	70.94	70.98	962,960	-1.76(-2.43%)
Jun 15, 2007	71.00	73.49	70.86	72.74	1,298,819	+2.22(+3.14%)
Jun 14, 2007	71.02	71.38	70.05	70.53	625,582	-0.57(-0.80%)
Jun 13, 2007	70.21	71.11	69.72	71.10	986,692	+1.27(+1.83%)
Jun 12, 2007	70.11	70.79	69.69	69.82	993,717	-1.14(-1.61%)
Jun 11, 2007	70.61	71.76	70.29	70.96	727,725	-1.45(-2.00%)
Jun 08, 2007	72.00	72.64	71.02	72.41	804,998	+0.84(+1.17%)
Jun 07, 2007	73.48	73.72	71.16	71.57	1,416,531	-2.52(-3.40%)
Jun 06, 2007	74.39	74.62	73.66	74.09	1,406,278	-0.51(-0.68%)
Jun 05, 2007	75.11	75.26	74.29	74.60	1,413,303	-0.62(-0.82%)
Jun 04, 2007	73.55	75.32	73.35	75.22	1,177,689	+1.58(+2.15%)
Jun 01, 2007	73.51	74.05	73.09	73.64	872,207	-0.14(-0.19%)
May 31, 2007	73.38	73.78	72.56	73.78	1,231,799	+0.40(+0.55%)
May 30, 2007	71.25	73.38	70.99	73.38	1,537,470	+1.88(+2.63%)
May 29, 2007	69.50	71.63	69.50	71.50	1,818,460	+2.88(+4.20%)
May 25, 2007	68.95	69.94	68.05	68.62	675,704	+0.18(+0.27%)
May 24, 2007	69.63	69.63	67.68	68.44	1,558,734	-1.20(-1.72%)
May 23, 2007	70.24	71.16	69.58	69.63	974,541	-0.85(-1.21%)
May 22, 2007	70.10	70.82	69.16	70.48	1,182,832	+0.64(+0.91%)
May 21, 2007	68.60	70.31	68.60	69.85	1,286,288	+0.91(+1.31%)
May 18, 2007	70.05	70.05	68.58	68.94	1,260,315	-0.58(-0.84%)
May 17, 2007	70.63	70.83	69.45	69.53	1,226,103	-1.33(-1.88%)
May 16, 2007	72.31	72.38	70.66	70.86	833,666	-1.01(-1.41%)
May 15, 2007	72.72	72.96	71.74	71.87	762,849	-0.85(-1.17%)
May 14, 2007	73.40	73.83	72.58	72.72	497,807	-0.56(-0.77%)
May 11, 2007	72.76	73.63	72.54	73.29	437,243	+0.76(+1.05%)
May 10, 2007	73.21	73.99	72.52	72.52	703,993	-0.87(-1.19%)
May 09, 2007	72.50	73.89	72.23	73.40	931,253	+1.36(+1.89%)
May 08, 2007	72.69	72.69	71.94	72.03	837,084	-0.92(-1.26%)
May 07, 2007	69.79	73.64	69.79	72.95	1,191,169	-0.12(-0.17%)
May 04, 2007	74.29	74.70	72.74	73.07	712,727	-0.96(-1.30%)
May 03, 2007	74.30	74.47	73.81	74.03	414,650	-0.02(-0.03%)
May 02, 2007	73.42	74.31	73.22	74.06	564,068	+0.51(+0.69%)
May 01, 2007	74.40	74.52	73.09	73.55	1,191,361	-0.66(-0.89%)
Apr 30, 2007	75.83	75.83	74.14	74.21	923,469	-1.35(-1.79%)
Apr 27, 2007	74.42	75.69	74.26	75.57	949,100	+1.06(+1.43%)
Apr 26, 2007	74.21	74.99	73.70	74.50	775,760	-0.05(-0.06%)
Apr 25, 2007	75.36	75.46	73.74	74.55	643,998	-0.28(-0.37%)
Apr 24, 2007	75.32	75.85	74.00	74.83	1,012,892	-0.28(-0.38%)
Apr 23, 2007	74.12	75.38	73.92	75.11	1,055,800	+1.36(+1.84%)
Apr 20, 2007	73.84	74.40	73.12	73.76	858,538	+0.11(+0.15%)
Apr 19, 2007	73.40	73.94	72.91	73.64	712,347	+0.11(+0.15%)
Apr 18, 2007	74.34	74.57	73.40	73.53	860,626	-0.95(-1.28%)
Apr 17, 2007	73.35	74.59	72.93	74.49	899,737	+1.17(+1.60%)
Apr 16, 2007	73.81	73.81	72.61	73.31	608,305	+0.02(+0.03%)
Apr 13, 2007	72.34	73.39	71.85	73.29	521,919	+0.93(+1.28%)
Apr 12, 2007	69.79	72.51	69.79	72.36	823,794	-0.05(-0.07%)
Apr 11, 2007	69.98	73.74	69.98	72.42	1,344,954	-1.27(-1.72%)
Apr 10, 2007	74.23	74.42	73.10	73.69	826,642	+0.35(+0.48%)
Apr 09, 2007	72.32	73.47	72.23	73.33	949,100	+1.26(+1.75%)
Apr 05, 2007	72.57	72.82	71.84	72.07	1,377,420	-0.47(-0.65%)
Apr 04, 2007	73.62	73.62	71.69	72.54	949,859	-0.81(-1.11%)
Apr 03, 2007	73.77	74.00	73.12	73.35	734,371	+0.10(+0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.